Skip to main content
logo
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
23.15
+0.02 (0.09%)
Sep 30, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.5023.6022.8223.1523.150.09%3,564,696
Sep 29, 202622.8523.3622.7523.1323.131.14%2,894,740
Sep 28, 202623.3323.4522.8522.8722.87-1.76%4,011,083
Sep 24, 202623.4323.6823.2123.2823.28-1.06%2,916,200
Sep 23, 202624.0424.0523.2623.5323.53-2.08%5,314,100
Sep 22, 202624.0224.2023.8124.0324.030.38%6,222,860
Sep 21, 202624.0324.1823.5623.9423.94-1.48%7,783,800
Sep 18, 202625.0025.1924.2424.3024.30-2.80%11,547,472
Sep 17, 202624.2225.3523.9625.0025.002.42%16,360,900
Sep 16, 202622.2524.4122.2024.4124.4110.00%12,411,100
Sep 15, 202622.9123.1422.0622.1922.19-3.10%4,814,655
Sep 14, 202621.5322.9721.5322.9022.906.76%7,186,400
Sep 11, 202622.1022.2621.3321.4521.45-4.33%3,960,400
Sep 10, 202622.6523.5022.4022.4222.42-1.41%5,636,100
Sep 9, 202622.9923.1722.4422.7422.74-0.92%4,244,000
Sep 8, 202622.5522.9922.5022.9522.951.64%5,076,900
Sep 7, 202621.9622.9521.9622.5822.582.59%5,128,000
Sep 4, 202622.1222.7521.8122.0122.01-0.45%4,137,100
Sep 3, 202622.2522.3421.7022.1122.11-0.18%2,756,100
Sep 2, 202622.3022.4121.8722.1522.15-1.29%2,643,900
Sep 1, 202622.6722.7322.1022.4422.44-1.01%3,032,200
Aug 31, 202622.2822.9222.2122.6722.671.39%3,931,806
Aug 28, 202622.3522.6322.0522.3622.36-0.04%5,258,940
Aug 27, 202621.0922.4621.0922.3722.375.47%8,552,759
Aug 26, 202621.6022.0921.1021.2121.21-2.03%3,045,300
Aug 25, 202621.2621.6520.9821.6521.651.03%2,822,024
Aug 24, 202621.4421.9921.3021.4321.43-0.74%3,183,600
Aug 21, 202621.4721.6220.8121.5921.59-3,433,200
Aug 20, 202621.4621.7421.1621.5921.591.65%2,814,200
Aug 19, 202622.1022.2821.2021.2421.24-5.22%4,239,689
Aug 18, 202622.4823.3522.2222.4122.41-0.93%5,971,560
Aug 17, 202622.5522.7620.9822.6222.621.43%9,863,300
Aug 14, 202622.5022.6521.8622.3022.30-0.98%4,389,000
Aug 13, 202622.5423.0022.3822.5222.52-0.53%2,753,200
Aug 12, 202622.2023.1022.0422.6422.641.84%3,053,640
Aug 11, 202621.8822.3721.5522.2322.231.28%2,872,600
Aug 10, 202621.7522.0921.5221.9521.950.64%2,226,900
Aug 7, 202622.1422.2021.4921.8121.81-0.95%2,988,500
Aug 6, 202621.9722.3221.5022.0222.02-0.09%4,749,340
Aug 5, 202620.4222.2920.4222.0422.047.93%6,573,436
Aug 4, 202620.3720.6020.2020.4220.420.64%2,632,088
Aug 3, 202620.3620.8920.2020.2920.29-0.54%2,893,840
Jul 31, 202620.2720.7320.0320.4020.402.67%3,068,242
Jul 30, 202620.5820.8919.8719.8719.87-5.29%4,917,500
Jul 29, 202620.1321.0019.8020.9820.984.90%6,964,000
Jul 28, 202621.6322.4519.9720.0020.00-3.05%8,400,640
Jul 27, 202618.7120.6318.5520.6320.6310.03%5,198,000
Jul 24, 202619.2219.2218.4518.7518.75-2.85%3,207,600
Jul 23, 202619.0819.3318.8219.3019.301.26%2,658,000
Jul 22, 202619.3919.6018.8719.0619.06-1.65%3,774,600